Mhethanol Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 5,030.00 | 5,050.00 | 5,010.00 | 5,050.00 | 2,399.75 | 6,588 |
| 2025-10-22 | 5,060.00 | 5,060.00 | 5,030.00 | 5,040.00 | 2,395.00 | 10,904 |
| 2025-10-21 | 5,060.00 | 5,090.00 | 5,030.00 | 5,030.00 | 2,390.25 | 25,792 |
| 2025-10-20 | 5,080.00 | 5,090.00 | 5,030.00 | 5,060.00 | 2,404.50 | 8,800 |
| 2025-10-17 | 5,050.00 | 5,080.00 | 5,030.00 | 5,070.00 | 2,409.26 | 18,490 |
| 2025-10-16 | 5,090.00 | 5,090.00 | 5,040.00 | 5,050.00 | 2,399.75 | 16,484 |
| 2025-10-15 | 5,070.00 | 5,070.00 | 5,040.00 | 5,050.00 | 2,399.75 | 9,824 |
| 2025-10-14 | 5,020.00 | 5,080.00 | 5,020.00 | 5,070.00 | 2,409.26 | 8,220 |
| 2025-10-13 | 5,050.00 | 5,130.00 | 5,040.00 | 5,050.00 | 2,399.75 | 15,476 |
| 2025-10-10 | 5,150.00 | 5,150.00 | 5,090.00 | 5,100.00 | 2,423.51 | 25,752 |
| 2025-10-02 | 5,070.00 | 5,130.00 | 5,050.00 | 5,130.00 | 2,437.77 | 10,954 |
| 2025-10-01 | 5,070.00 | 5,100.00 | 5,050.00 | 5,070.00 | 2,409.26 | 3,496 |
| 2025-09-30 | 5,110.00 | 5,150.00 | 5,040.00 | 5,070.00 | 2,409.26 | 15,530 |
| 2025-09-29 | 5,030.00 | 5,140.00 | 5,030.00 | 5,080.00 | 2,414.01 | 10,596 |
| 2025-09-26 | 5,070.00 | 5,080.00 | 5,020.00 | 5,050.00 | 2,399.75 | 14,436 |
| 2025-09-25 | 5,040.00 | 5,100.00 | 5,040.00 | 5,070.00 | 2,409.26 | 8,948 |
| 2025-09-24 | 5,150.00 | 5,150.00 | 5,030.00 | 5,040.00 | 2,395.00 | 16,492 |
| 2025-09-23 | 5,100.00 | 5,100.00 | 5,050.00 | 5,090.00 | 2,418.76 | 6,576 |
| 2025-09-22 | 5,120.00 | 5,120.00 | 5,060.00 | 5,110.00 | 2,428.26 | 12,486 |
| 2025-09-19 | 5,110.00 | 5,150.00 | 5,060.00 | 5,120.00 | 2,433.02 | 12,670 |
| 2025-09-18 | 5,090.00 | 5,150.00 | 5,030.00 | 5,100.00 | 2,423.51 | 14,336 |
| 2025-09-17 | 5,120.00 | 5,130.00 | 5,080.00 | 5,090.00 | 2,418.76 | 5,248 |
| 2025-09-16 | 5,150.00 | 5,160.00 | 5,100.00 | 5,120.00 | 2,433.02 | 21,698 |
| 2025-09-15 | 5,170.00 | 5,170.00 | 5,120.00 | 5,150.00 | 2,447.27 | 8,706 |
| 2025-09-12 | 5,150.00 | 5,190.00 | 5,140.00 | 5,160.00 | 2,452.02 | 9,556 |
| 2025-09-11 | 5,120.00 | 5,170.00 | 5,120.00 | 5,150.00 | 2,447.27 | 14,374 |
| 2025-09-10 | 5,130.00 | 5,180.00 | 5,130.00 | 5,150.00 | 2,447.27 | 21,358 |
| 2025-09-09 | 5,230.00 | 5,230.00 | 5,170.00 | 5,180.00 | 2,461.53 | 7,848 |
| 2025-09-08 | 5,220.00 | 5,260.00 | 5,180.00 | 5,220.00 | 2,480.54 | 1,958 |
| 2025-09-05 | 5,270.00 | 5,270.00 | 5,210.00 | 5,230.00 | 2,485.29 | 2,530 |
| 2025-09-04 | 5,270.00 | 5,270.00 | 5,170.00 | 5,240.00 | 2,490.04 | 4,146 |
| 2025-09-03 | 5,330.00 | 5,330.00 | 5,200.00 | 5,270.00 | 2,504.30 | 3,798 |
| 2025-09-02 | 5,250.00 | 5,290.00 | 5,220.00 | 5,290.00 | 2,513.80 | 1,270 |
| 2025-09-01 | 5,300.00 | 5,320.00 | 5,180.00 | 5,270.00 | 2,504.30 | 5,488 |
| 2025-08-29 | 5,190.00 | 5,300.00 | 5,180.00 | 5,300.00 | 2,518.55 | 23,504 |
| 2025-08-28 | 5,220.00 | 5,230.00 | 5,190.00 | 5,220.00 | 2,480.54 | 7,252 |
| 2025-08-27 | 5,220.00 | 5,240.00 | 5,180.00 | 5,230.00 | 2,485.29 | 5,214 |
| 2025-08-26 | 5,240.00 | 5,240.00 | 5,150.00 | 5,220.00 | 2,480.54 | 10,246 |
| 2025-08-25 | 5,190.00 | 5,240.00 | 5,190.00 | 5,210.00 | 2,475.78 | 890 |
| 2025-08-22 | 5,190.00 | 5,250.00 | 5,190.00 | 5,190.00 | 2,466.28 | 2,560 |
| 2025-08-21 | 5,130.00 | 5,200.00 | 5,130.00 | 5,190.00 | 2,466.28 | 9,568 |
| 2025-08-20 | 5,200.00 | 5,200.00 | 5,020.00 | 5,160.00 | 2,452.02 | 25,370 |
| 2025-08-19 | 5,250.00 | 5,250.00 | 5,190.00 | 5,240.00 | 2,490.04 | 6,734 |
| 2025-08-18 | 5,310.00 | 5,310.00 | 5,210.00 | 5,250.00 | 2,494.79 | 18,030 |
| 2025-08-14 | 5,330.00 | 5,350.00 | 5,280.00 | 5,300.00 | 2,518.55 | 13,970 |
| 2025-08-13 | 5,310.00 | 5,350.00 | 5,280.00 | 5,330.00 | 2,532.81 | 4,238 |
| 2025-08-12 | 5,340.00 | 5,350.00 | 5,290.00 | 5,310.00 | 2,523.30 | 5,886 |
| 2025-08-11 | 5,350.00 | 5,360.00 | 5,300.00 | 5,340.00 | 2,537.56 | 5,242 |
| 2025-08-08 | 5,360.00 | 5,380.00 | 5,290.00 | 5,350.00 | 2,542.31 | 9,766 |
| 2025-08-07 | 5,330.00 | 5,360.00 | 5,300.00 | 5,360.00 | 2,547.06 | 5,328 |
| 2025-08-06 | 5,350.00 | 5,350.00 | 5,290.00 | 5,330.00 | 2,532.81 | 6,172 |
| 2025-08-05 | 5,350.00 | 5,380.00 | 5,320.00 | 5,320.00 | 2,528.06 | 1,754 |
| 2025-08-04 | 5,340.00 | 5,390.00 | 5,320.00 | 5,350.00 | 2,542.31 | 6,894 |
| 2025-08-01 | 5,350.00 | 5,350.00 | 5,280.00 | 5,340.00 | 2,537.56 | 14,854 |
| 2025-07-31 | 5,320.00 | 5,390.00 | 5,320.00 | 5,350.00 | 2,542.31 | 3,330 |
| 2025-07-30 | 5,380.00 | 5,420.00 | 5,320.00 | 5,320.00 | 2,528.06 | 17,422 |
| 2025-07-29 | 5,500.00 | 5,500.00 | 5,370.00 | 5,430.00 | 2,580.33 | 13,172 |
| 2025-07-28 | 5,560.00 | 5,560.00 | 5,450.00 | 5,500.00 | 2,613.59 | 7,572 |
| 2025-07-25 | 5,520.00 | 5,540.00 | 5,490.00 | 5,520.00 | 2,623.10 | 10,144 |
| 2025-07-24 | 5,500.00 | 5,580.00 | 5,440.00 | 5,510.00 | 2,618.34 | 39,320 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 250.0000 KRW |
| 2024-12-27 | 250.0000 KRW |
| 2023-12-27 | 250.0000 KRW |
| 2022-12-28 | 250.0000 KRW |
| 2021-12-29 | 350.0000 KRW |
| 2020-12-29 | 350.0000 KRW |
| 2019-12-27 | 350.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.